John Hancock Multifactor Developed International ETF (JHMD)

JHMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	45.42	45.50	45.24	45.39	45.39	0.33%	62,751
Jun 17, 2026	45.77	45.93	45.18	45.24	45.24	-0.66%	83,127
Jun 16, 2026	45.68	45.73	45.41	45.54	45.54	0.24%	56,162
Jun 15, 2026	45.70	45.70	45.31	45.43	45.43	0.47%	52,812
Jun 12, 2026	45.10	45.25	44.97	45.22	45.22	0.39%	101,499
Jun 11, 2026	44.24	45.10	44.00	45.04	45.04	3.07%	77,498
Jun 10, 2026	44.09	44.24	43.70	43.70	43.70	-1.22%	47,519
Jun 9, 2026	44.57	44.71	43.61	44.24	44.24	0.11%	46,387
Jun 8, 2026	44.40	44.41	44.10	44.19	44.19	0.43%	60,488
Jun 5, 2026	44.80	44.80	43.89	44.00	44.00	-2.35%	51,044
Jun 4, 2026	45.03	45.09	44.86	45.06	45.06	0.58%	59,505
Jun 3, 2026	45.03	45.03	44.76	44.80	44.80	-0.51%	99,435
Jun 2, 2026	44.99	45.20	44.92	45.03	45.03	0.29%	56,478
Jun 1, 2026	44.90	45.10	44.63	44.90	44.90	-0.66%	42,399
May 29, 2026	45.30	45.44	45.07	45.20	45.20	0.07%	55,247
May 28, 2026	44.94	45.25	44.72	45.17	45.17	-0.22%	52,716
May 27, 2026	45.35	45.38	45.09	45.27	45.27	-0.17%	83,385
May 26, 2026	45.51	45.54	45.16	45.35	45.35	1.05%	46,315
May 22, 2026	45.02	45.02	44.71	44.88	44.88	-0.36%	64,354
May 21, 2026	44.45	45.16	44.42	45.04	45.04	0.42%	508,325
May 20, 2026	44.26	44.88	44.18	44.85	44.85	1.56%	266,214
May 19, 2026	44.22	44.38	44.06	44.16	44.16	-0.79%	73,547
May 18, 2026	44.40	44.51	44.07	44.51	44.51	1.04%	45,732
May 15, 2026	44.30	44.32	43.98	44.05	44.05	-1.85%	178,229
May 14, 2026	45.02	45.10	44.82	44.88	44.88	-0.42%	52,304
May 13, 2026	44.75	45.07	44.70	45.07	45.07	0.54%	135,504
May 12, 2026	44.70	44.87	44.44	44.83	44.83	-0.29%	54,272
May 11, 2026	45.05	45.10	44.90	44.96	44.96	-0.22%	827,396
May 8, 2026	45.05	45.12	44.82	45.06	45.06	0.94%	83,022
May 7, 2026	45.38	45.38	44.55	44.64	44.64	-1.67%	55,185
May 6, 2026	45.31	45.42	45.19	45.40	45.40	2.65%	85,519
May 5, 2026	44.08	44.30	43.91	44.23	44.23	1.49%	65,050
May 4, 2026	43.92	44.05	43.45	43.58	43.58	-1.67%	83,393
May 1, 2026	44.33	44.66	44.31	44.32	44.32	-0.29%	166,238
Apr 30, 2026	44.09	44.54	43.93	44.45	44.45	2.54%	52,878
Apr 29, 2026	43.57	43.57	43.20	43.35	43.35	-1.03%	145,296
Apr 28, 2026	43.87	43.90	43.61	43.80	43.80	-0.43%	126,124
Apr 27, 2026	44.21	44.21	43.89	43.99	43.99	-0.41%	155,705
Apr 24, 2026	44.04	44.29	43.90	44.17	44.17	0.48%	47,494
Apr 23, 2026	44.15	44.36	43.52	43.96	43.96	-0.77%	59,436
Apr 22, 2026	44.54	44.54	44.14	44.30	44.30	0.11%	154,232
Apr 21, 2026	44.84	44.92	44.17	44.25	44.25	-1.75%	66,652
Apr 20, 2026	44.97	45.13	44.94	45.04	45.04	-0.81%	41,454
Apr 17, 2026	45.51	45.67	45.25	45.41	45.41	1.20%	59,628
Apr 16, 2026	45.19	45.19	44.70	44.87	44.87	-0.24%	103,267
Apr 15, 2026	45.04	45.04	44.76	44.98	44.98	-0.13%	88,917
Apr 14, 2026	44.85	45.20	44.85	45.04	45.04	0.54%	58,584
Apr 13, 2026	44.14	44.83	44.10	44.80	44.80	0.38%	224,218
Apr 10, 2026	44.81	44.81	44.40	44.63	44.63	0.25%	63,067
Apr 9, 2026	44.16	44.67	43.98	44.52	44.52	0.18%	50,736

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.